Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.25	15.50	15.25	15.30	1,900	+0.15(+0.99%)
May 29, 2003	15.16	15.16	15.15	15.15	13,200	-0.05(-0.33%)
May 28, 2003	15.20	15.20	15.20	15.20	3,800	+0.10(+0.66%)
May 27, 2003	15.07	15.10	15.07	15.10	2,500	-0.10(-0.66%)
May 23, 2003	15.19	15.20	15.19	15.20	7,000	-0.05(-0.33%)
May 22, 2003	15.09	15.25	15.09	15.25	25,800	+0.30(+2.01%)
May 21, 2003	14.90	15.00	14.90	14.95	3,100	+0.01(+0.07%)
May 20, 2003	14.85	15.00	14.85	14.94	20,800	+0.29(+1.98%)
May 19, 2003	14.65	14.65	14.65	14.65	2,900	-0.03(-0.20%)
May 16, 2003	14.51	14.70	14.51	14.68	5,200	+0.17(+1.17%)
May 15, 2003	14.50	14.55	14.50	14.51	1,100	+0.01(+0.07%)
May 14, 2003	15.00	15.01	14.50	14.50	19,400	-0.45(-3.01%)
May 13, 2003	14.75	15.00	14.50	14.95	75,100	+0.38(+2.61%)
May 12, 2003	14.35	14.57	14.35	14.57	3,500	+0.26(+1.82%)
May 09, 2003	14.30	14.49	14.30	14.31	1,900	+0.01(+0.07%)
May 08, 2003	14.44	14.44	14.30	14.30	17,400	+0.00(+0.00%)
May 07, 2003	14.29	14.41	14.24	14.30	80,600	+0.05(+0.35%)
May 06, 2003	14.35	14.35	14.25	14.25	8,800	-0.25(-1.72%)
May 05, 2003	14.40	14.50	14.36	14.50	12,200	+0.10(+0.69%)
May 02, 2003	14.25	14.40	14.19	14.40	2,000	+0.00(+0.00%)
May 01, 2003	14.25	14.40	14.20	14.40	2,400	-0.01(-0.07%)
Apr 30, 2003	14.65	14.65	14.40	14.41	1,700	-0.34(-2.31%)
Apr 29, 2003	14.75	14.94	14.75	14.75	7,600	+0.00(+0.00%)
Apr 28, 2003	14.50	14.96	14.40	14.75	12,000	+0.15(+1.03%)
Apr 25, 2003	14.60	14.60	14.60	14.60	100	+0.00(+0.00%)
Apr 24, 2003	14.70	15.00	14.60	14.60	19,500	+0.00(+0.00%)
Apr 23, 2003	14.17	14.74	14.10	14.60	7,500	+0.60(+4.29%)
Apr 22, 2003	14.05	14.05	14.00	14.00	4,100	+0.00(+0.00%)
Apr 21, 2003	14.00	14.00	14.00	14.00	1,800	+0.00(+0.00%)
Apr 17, 2003	14.00	14.09	14.00	14.00	3,200	-0.15(-1.06%)
Apr 16, 2003	14.15	14.15	14.15	14.15	0	+0.00(+0.00%)
Apr 15, 2003	13.84	14.15	13.84	14.15	2,100	+0.40(+2.91%)
Apr 14, 2003	13.70	13.76	13.70	13.75	1,400	+0.05(+0.36%)
Apr 11, 2003	13.70	13.70	13.70	13.70	200	+0.00(+0.00%)
Apr 10, 2003	14.10	14.10	13.66	13.70	8,600	-0.21(-1.51%)
Apr 09, 2003	14.02	14.02	13.91	13.91	2,600	-0.09(-0.64%)
Apr 08, 2003	14.13	14.13	14.00	14.00	2,500	-0.15(-1.06%)
Apr 07, 2003	14.30	14.49	14.15	14.15	3,200	+0.05(+0.35%)
Apr 04, 2003	14.05	14.10	14.05	14.10	800	+0.04(+0.28%)
Apr 03, 2003	14.15	14.15	14.06	14.06	5,100	-0.14(-0.99%)
Apr 02, 2003	14.06	14.73	14.05	14.20	10,400	+0.06(+0.42%)
Apr 01, 2003	14.00	14.23	14.00	14.14	22,300	+0.14(+1.00%)
Mar 31, 2003	14.00	14.06	13.98	14.00	5,700	+0.05(+0.36%)
Mar 28, 2003	14.00	14.00	13.91	13.95	5,100	-0.10(-0.71%)
Mar 27, 2003	14.00	14.10	14.00	14.05	1,700	+0.10(+0.72%)
Mar 26, 2003	14.00	14.25	13.75	13.95	8,000	-0.25(-1.76%)
Mar 25, 2003	13.36	14.59	13.36	14.20	21,900	+1.00(+7.58%)
Mar 24, 2003	13.20	13.20	13.20	13.20	100	+0.05(+0.38%)
Mar 21, 2003	13.00	13.20	12.99	13.15	4,500	+0.30(+2.33%)
Mar 20, 2003	12.75	12.85	12.75	12.85	3,400	+0.10(+0.78%)
Mar 19, 2003	12.37	12.75	12.37	12.75	4,500	+0.45(+3.66%)
Mar 18, 2003	12.26	12.50	12.15	12.30	10,500	+0.05(+0.41%)
Mar 17, 2003	12.26	12.26	12.15	12.25	6,500	+0.00(+0.00%)
Mar 14, 2003	12.30	12.30	12.25	12.25	1,100	-0.02(-0.16%)
Mar 13, 2003	12.25	12.30	12.25	12.27	2,900	+0.17(+1.40%)
Mar 12, 2003	12.05	12.10	12.05	12.10	3,800	+0.00(+0.00%)
Mar 11, 2003	12.10	12.10	12.09	12.10	1,200	+0.05(+0.41%)
Mar 10, 2003	12.10	12.10	12.01	12.05	2,200	-0.15(-1.23%)
Mar 07, 2003	12.05	12.20	12.05	12.20	900	+0.10(+0.83%)
Mar 06, 2003	12.11	12.11	12.10	12.10	1,500	-0.10(-0.82%)
Mar 05, 2003	12.27	12.27	12.20	12.20	1,600	-0.18(-1.45%)
Mar 04, 2003	12.30	12.38	12.30	12.38	4,200	+0.13(+1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.